HAVELLS INDIA LIMITED (havells)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1541.1 | 1547.7 | 1519.0 | 1531.4 | 1231000 |
| 2025-07-07 05:30:00 | 1590.5 | 1598.8 | 1530.4 | 1541.1 | 3429500 |
| 2025-07-04 05:30:00 | 1575.8 | 1600.7 | 1572.0 | 1585.7 | 1026500 |
| 2025-07-03 05:30:00 | 1563.3 | 1600.8 | 1555.1 | 1582.4 | 2509500 |
| 2025-07-02 05:30:00 | 1559.1 | 1562.5 | 1545.0 | 1557.2 | 933500 |
| 2025-07-01 05:30:00 | 1554.1 | 1573.7 | 1550.1 | 1557.6 | 966500 |
| 2025-06-30 05:30:00 | 1578.9 | 1579.8 | 1546.5 | 1559.6 | 1529500 |
| 2025-06-27 05:30:00 | 1543.0 | 1604.5 | 1543.0 | 1578.4 | 1787000 |
| 2025-06-26 05:30:00 | 1575.2 | 1589.0 | 1555.0 | 1579.0 | 1107500 |
| 2025-06-25 05:30:00 | 1578.7 | 1598.0 | 1569.9 | 1574.2 | 2952000 |
| 2025-06-24 05:30:00 | 1568.4 | 1589.3 | 1553.1 | 1568.5 | 4127000 |
| 2025-06-23 05:30:00 | 1533.3 | 1569.8 | 1532.1 | 1561.3 | 3917000 |
| 2025-06-20 05:30:00 | 1520.6 | 1542.5 | 1512.0 | 1537.0 | 1366500 |
| 2025-06-19 05:30:00 | 1548.4 | 1548.4 | 1515.0 | 1519.7 | 1305000 |
| 2025-06-18 05:30:00 | 1526.6 | 1544.5 | 1524.1 | 1534.2 | 813000 |
| 2025-06-17 05:30:00 | 1538.5 | 1566.7 | 1523.5 | 1529.8 | 1208500 |
| 2025-06-16 05:30:00 | 1536.3 | 1557.4 | 1526.2 | 1553.8 | 914500 |
| 2025-06-13 05:30:00 | 1516.5 | 1547.7 | 1505.3 | 1536.1 | 1236000 |
| 2025-06-12 05:30:00 | 1572.5 | 1583.3 | 1552.1 | 1555.1 | 1146000 |
| 2025-06-11 05:30:00 | 1572.4 | 1584.5 | 1570.3 | 1578.2 | 938000 |
| 2025-06-10 05:30:00 | 1548.7 | 1586.2 | 1533.8 | 1573.1 | 1742500 |
| 2025-06-09 05:30:00 | 1538.0 | 1550.0 | 1529.5 | 1546.0 | 1150500 |
| 2025-06-06 05:30:00 | 1496.7 | 1529.1 | 1494.5 | 1526.4 | 1300500 |
| 2025-06-05 05:30:00 | 1508.1 | 1513.1 | 1489.6 | 1493.5 | 1336500 |
| 2025-06-04 05:30:00 | 1505.1 | 1513.3 | 1498.5 | 1508.1 | 718000 |
| 2025-06-03 05:30:00 | 1524.7 | 1532.0 | 1505.5 | 1508.8 | 857500 |
| 2025-06-02 05:30:00 | 1533.3 | 1540.8 | 1519.0 | 1524.6 | 746000 |
| 2025-05-30 05:30:00 | 1549.9 | 1564.1 | 1533.0 | 1536.5 | 1161500 |
| 2025-05-29 05:30:00 | 1557.6 | 1561.8 | 1547.4 | 1553.5 | 1377000 |
| 2025-05-28 05:30:00 | 1575.8 | 1579.0 | 1548.6 | 1553.8 | 3061500 |
| 2025-05-27 05:30:00 | 1569.5 | 1581.4 | 1557.2 | 1578.5 | 3747500 |
| 2025-05-26 05:30:00 | 1582.4 | 1587.9 | 1563.8 | 1567.0 | 4145500 |
| 2025-05-23 05:30:00 | 1565.9 | 1584.8 | 1558.0 | 1572.8 | 1502500 |
| 2025-05-22 05:30:00 | 1575.1 | 1583.3 | 1550.7 | 1561.1 | 1187500 |
| 2025-05-21 05:30:00 | 1562.1 | 1589.4 | 1556.0 | 1575.6 | 1379000 |
| 2025-05-20 05:30:00 | 1582.9 | 1587.0 | 1551.4 | 1556.1 | 1659000 |
| 2025-05-19 05:30:00 | 1578.6 | 1598.0 | 1571.0 | 1583.0 | 2121000 |
| 2025-05-16 05:30:00 | 1596.0 | 1598.0 | 1566.1 | 1577.2 | 1864500 |
| 2025-05-15 05:30:00 | 1598.7 | 1622.8 | 1579.7 | 1593.2 | 1841500 |
| 2025-05-14 05:30:00 | 1592.0 | 1602.0 | 1585.6 | 1594.3 | 1146500 |
| 2025-05-13 05:30:00 | 1586.9 | 1595.7 | 1575.9 | 1591.2 | 1074000 |
| 2025-05-12 05:30:00 | 1562.8 | 1588.0 | 1561.7 | 1586.0 | 1287000 |
| 2025-05-09 05:30:00 | 1524.5 | 1547.9 | 1510.7 | 1544.0 | 1737500 |
| 2025-05-08 05:30:00 | 1585.6 | 1585.6 | 1525.3 | 1534.2 | 1421500 |
| 2025-05-07 05:30:00 | 1578.9 | 1588.7 | 1558.5 | 1578.4 | 1258500 |
| 2025-05-06 05:30:00 | 1586.6 | 1589.6 | 1572.8 | 1578.4 | 1093500 |
| 2025-05-05 05:30:00 | 1563.8 | 1590.9 | 1563.8 | 1583.8 | 1300500 |
| 2025-05-02 05:30:00 | 1583.9 | 1597.9 | 1553.6 | 1563.6 | 2807000 |
| 2025-04-30 05:30:00 | 1617.0 | 1619.9 | 1594.9 | 1599.4 | 1258000 |
| 2025-04-29 05:30:00 | 1609.4 | 1632.0 | 1609.4 | 1622.2 | 1495000 |
| 2025-04-28 05:30:00 | 1584.4 | 1619.1 | 1584.4 | 1609.6 | 1599500 |
| 2025-04-25 05:30:00 | 1610.6 | 1613.6 | 1576.4 | 1601.5 | 4913500 |
| 2025-04-24 05:30:00 | 1612.6 | 1612.6 | 1582.8 | 1600.8 | 2364500 |
| 2025-04-23 05:30:00 | 1630.0 | 1655.7 | 1579.1 | 1614.4 | 5132500 |
| 2025-04-22 05:30:00 | 1652.3 | 1675.0 | 1642.3 | 1662.0 | 5219500 |
| 2025-04-21 05:30:00 | 1648.9 | 1660.2 | 1629.0 | 1650.9 | 2969500 |
| 2025-04-17 05:30:00 | 1616.3 | 1645.7 | 1608.6 | 1635.2 | 2937000 |
| 2025-04-16 05:30:00 | 1570.7 | 1626.9 | 1562.1 | 1613.4 | 4230500 |
| 2025-04-15 05:30:00 | 1530.0 | 1573.7 | 1500.0 | 1571.0 | 4711500 |
| 2025-04-11 05:30:00 | 1471.05 | 1543.0 | 1471.05 | 1537.7 | 3931000 |
| 2025-04-09 05:30:00 | 1462.2 | 1479.8 | 1453.3 | 1471.0 | 1042000 |
| 2025-04-08 05:30:00 | 1461.25 | 1477.4 | 1452.0 | 1466.65 | 1554500 |
| 2025-04-07 05:30:00 | 1412.0 | 1462.0 | 1412.0 | 1458.4 | 1711000 |
| 2025-04-04 05:30:00 | 1521.95 | 1521.95 | 1460.2 | 1472.25 | 1867000 |
| 2025-04-03 05:30:00 | 1517.5 | 1534.05 | 1502.25 | 1525.3 | 876000 |
| 2025-04-02 05:30:00 | 1523.15 | 1523.2 | 1490.1 | 1518.65 | 938000 |
| 2025-04-01 05:30:00 | 1511.2 | 1524.9 | 1492.55 | 1505.7 | 1303500 |
| 2025-03-28 05:30:00 | 1524.0 | 1549.0 | 1517.0 | 1533.95 | 1447000 |
| 2025-03-27 05:30:00 | 1513.75 | 1535.0 | 1490.8 | 1525.35 | 2128500 |
| 2025-03-26 05:30:00 | 1481.15 | 1504.0 | 1469.8 | 1493.9 | 2150500 |
| 2025-03-25 05:30:00 | 1493.45 | 1497.8 | 1471.7 | 1476.95 | 2617000 |
| 2025-03-24 05:30:00 | 1492.35 | 1496.45 | 1476.7 | 1485.5 | 2707000 |
| 2025-03-21 05:30:00 | 1506.35 | 1513.9 | 1479.6 | 1483.75 | 1710500 |
| 2025-03-20 05:30:00 | 1521.1 | 1522.95 | 1472.0 | 1507.1 | 4586000 |
| 2025-03-19 05:30:00 | 1518.7 | 1566.65 | 1518.7 | 1557.85 | 1990500 |
| 2025-03-18 05:30:00 | 1478.5 | 1524.8 | 1466.5 | 1522.35 | 1603500 |
| 2025-03-17 05:30:00 | 1474.3 | 1474.3 | 1439.15 | 1463.35 | 1614000 |
| 2025-03-13 05:30:00 | 1485.0 | 1493.5 | 1449.35 | 1457.0 | 1361500 |
| 2025-03-12 05:30:00 | 1461.1 | 1487.65 | 1453.05 | 1481.4 | 1484000 |
| 2025-03-11 05:30:00 | 1455.15 | 1479.05 | 1446.25 | 1474.2 | 1089500 |
| 2025-03-10 05:30:00 | 1474.0 | 1499.9 | 1467.0 | 1470.3 | 1929000 |
| 2025-03-07 05:30:00 | 1474.55 | 1474.55 | 1448.0 | 1464.4 | 984500 |
| 2025-03-06 05:30:00 | 1451.2 | 1482.5 | 1451.1 | 1457.55 | 1930500 |
| 2025-03-05 05:30:00 | 1423.6 | 1463.0 | 1415.35 | 1451.0 | 1790500 |
| 2025-03-04 05:30:00 | 1406.95 | 1436.25 | 1399.0 | 1414.8 | 1682000 |
| 2025-03-03 05:30:00 | 1444.0 | 1448.95 | 1388.6 | 1435.9 | 2907500 |
| 2025-02-28 05:30:00 | 1455.0 | 1474.0 | 1411.0 | 1430.6 | 3466000 |
| 2025-02-27 05:30:00 | 1470.0 | 1483.1 | 1406.05 | 1456.1 | 10212000 |
| 2025-02-25 05:30:00 | 1522.75 | 1551.0 | 1513.05 | 1546.3 | 2265000 |
| 2025-02-24 05:30:00 | 1506.6 | 1529.1 | 1494.85 | 1525.15 | 2424500 |
| 2025-02-21 05:30:00 | 1525.0 | 1546.9 | 1500.35 | 1521.6 | 2498000 |
| 2025-02-20 05:30:00 | 1500.0 | 1533.0 | 1482.1 | 1530.5 | 1472000 |
| 2025-02-19 05:30:00 | 1471.75 | 1526.0 | 1471.75 | 1519.9 | 1483000 |
| 2025-02-18 05:30:00 | 1531.3 | 1542.45 | 1493.6 | 1512.9 | 1351500 |
| 2025-02-17 05:30:00 | 1493.6 | 1539.0 | 1479.45 | 1536.45 | 1426500 |
| 2025-02-14 05:30:00 | 1510.35 | 1560.1 | 1493.4 | 1501.25 | 2094500 |
| 2025-02-13 05:30:00 | 1531.05 | 1558.2 | 1513.4 | 1526.25 | 963500 |
| 2025-02-12 05:30:00 | 1542.75 | 1550.7 | 1512.9 | 1531.55 | 1397000 |
| 2025-02-11 05:30:00 | 1584.95 | 1599.25 | 1538.1 | 1548.8 | 1526500 |
| 2025-02-10 05:30:00 | 1631.9 | 1631.95 | 1590.0 | 1600.15 | 947000 |